Fujian MinDong Electric Power Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	9.510	9.610	8.880	8.990	8.662	17,368,142
2024-01-19	9.770	9.880	9.570	9.620	9.269	15,399,660
2024-01-18	9.910	10.130	9.520	9.810	9.452	25,071,580
2024-01-17	10.200	10.380	10.030	10.030	9.664	22,787,463
2024-01-16	10.390	10.450	10.050	10.200	9.828	24,013,199
2024-01-15	10.650	10.820	10.400	10.440	10.059	33,462,132
2024-01-12	10.510	11.220	10.450	10.920	10.522	51,303,107
2024-01-11	10.270	10.810	10.200	10.500	10.117	36,111,192
2024-01-10	10.430	10.560	9.800	10.270	9.895	36,174,503
2024-01-09	10.760	10.850	10.360	10.580	10.194	38,420,838
2024-01-08	11.250	11.280	10.690	10.880	10.483	47,610,831
2024-01-05	11.170	12.270	11.060	11.780	11.350	74,655,401
2024-01-04	12.020	12.440	11.300	11.350	10.936	88,366,554
2024-01-03	10.260	11.450	10.220	11.450	11.032	54,952,572
2024-01-02	10.210	11.120	10.140	10.410	10.030	42,761,713
2023-12-29	10.140	10.240	10.040	10.200	9.828	21,162,340
2023-12-28	9.880	10.340	9.610	10.200	9.828	30,495,270
2023-12-27	10.130	10.140	9.850	9.990	9.626	19,827,908
2023-12-26	9.930	10.280	9.830	10.250	9.876	33,127,400
2023-12-25	9.950	10.090	9.890	9.930	9.568	22,063,336
2023-12-22	10.150	10.250	9.850	10.040	9.674	39,128,357
2023-12-21	9.840	11.040	9.690	10.340	9.963	60,890,901
2023-12-20	9.160	10.040	9.160	10.040	9.674	24,414,350
2023-12-19	9.360	9.380	9.060	9.130	8.797	7,373,432
2023-12-18	9.540	9.600	9.340	9.370	9.028	8,067,175
2023-12-15	9.680	9.680	9.530	9.590	9.240	10,817,134
2023-12-14	9.450	9.840	9.360	9.700	9.346	19,182,777
2023-12-13	9.350	9.630	9.320	9.460	9.115	10,429,947
2023-12-12	9.270	9.330	9.210	9.320	8.980	2,871,150
2023-12-11	9.180	9.300	9.040	9.270	8.932	3,989,350
2023-12-08	9.310	9.380	9.160	9.180	8.845	3,832,057
2023-12-07	9.300	9.360	9.260	9.300	8.961	3,660,373
2023-12-06	9.290	9.360	9.230	9.330	8.990	2,421,900
2023-12-05	9.390	9.420	9.280	9.280	8.941	3,418,727
2023-12-04	9.410	9.450	9.360	9.390	9.047	2,364,500
2023-12-01	9.350	9.450	9.280	9.410	9.067	3,343,965
2023-11-30	9.370	9.420	9.260	9.350	9.009	2,933,500
2023-11-29	9.500	9.510	9.360	9.380	9.038	3,008,336
2023-11-28	9.430	9.500	9.360	9.480	9.134	2,570,806
2023-11-27	9.390	9.500	9.330	9.400	9.057	3,249,111
2023-11-24	9.550	9.570	9.420	9.430	9.086	3,374,900
2023-11-23	9.460	9.560	9.450	9.560	9.211	3,493,999
2023-11-22	9.520	9.600	9.450	9.460	9.115	3,581,200
2023-11-21	9.590	9.630	9.520	9.540	9.192	4,127,100
2023-11-20	9.590	9.650	9.560	9.580	9.231	4,876,800
2023-11-17	9.500	9.600	9.500	9.590	9.240	3,020,000
2023-11-16	9.630	9.660	9.540	9.560	9.211	3,504,800
2023-11-15	9.650	9.700	9.610	9.660	9.308	4,740,530
2023-11-14	9.650	9.740	9.590	9.640	9.288	5,105,018
2023-11-13	9.580	9.720	9.530	9.660	9.308	6,260,644
2023-11-10	9.560	9.620	9.370	9.590	9.240	5,890,522
2023-11-09	9.500	9.630	9.430	9.550	9.202	6,380,774
2023-11-08	9.530	9.540	9.450	9.490	9.144	4,365,201
2023-11-07	9.560	9.560	9.450	9.540	9.192	3,712,544
2023-11-06	9.440	9.560	9.440	9.560	9.211	5,274,300
2023-11-03	9.380	9.500	9.330	9.440	9.096	3,549,076
2023-11-02	9.440	9.480	9.330	9.330	8.990	3,148,568
2023-11-01	9.400	9.480	9.380	9.450	9.105	3,063,701
2023-10-31	9.500	9.520	9.410	9.440	9.096	2,938,001
2023-10-30	9.470	9.510	9.380	9.480	9.134	4,447,531

← NewerPage 12 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-30	0.1800 CNY
2024-05-16	0.2000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.